KNOW KNOW
Xếp hạng #?
17:16:03 15/02/2021
KNOW (KNOW)
Không theo dõi
Lịch sử giá KNOW (KNOW) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001639 | $0.002310 | $0.001119 | $0.001306 | $1,396,579 | $0 |
| 2019-10-02 | $0.001306 | $0.001965 | $0.001195 | $0.001965 | $910,424 | $0 |
| 2019-10-03 | $0.001964 | $0.002063 | $0.001327 | $0.001486 | $223,491 | $0 |
| 2019-10-04 | $0.001485 | $0.002071 | $0.001384 | $0.001511 | $1,173,624 | $0 |
| 2019-10-05 | $0.001511 | $0.002061 | $0.001334 | $0.001967 | $1,359,988 | $0 |
| 2019-10-06 | $0.001964 | $0.002203 | $0.001634 | $0.001697 | $1,583,631 | $0 |
| 2019-10-07 | $0.001663 | $0.002460 | $0.001470 | $0.001810 | $1,276,491 | $0 |
| 2019-10-08 | $0.001809 | $0.002016 | $0.001470 | $0.001614 | $644,215 | $0 |
| 2019-10-09 | $0.001614 | $0.001689 | $0.001477 | $0.001549 | $1,100,083 | $0 |
| 2019-10-10 | $0.001530 | $0.001773 | $0.001366 | $0.001539 | $1,261,918 | $0 |
| 2019-10-11 | $0.001543 | $0.002044 | $0.001455 | $0.001602 | $1,390,540 | $0 |
| 2019-10-12 | $0.001615 | $0.001750 | $0.001405 | $0.001614 | $1,312,929 | $0 |
| 2019-10-13 | $0.001602 | $0.001808 | $0.001402 | $0.001518 | $1,327,751 | $0 |
| 2019-10-14 | $0.001518 | $0.001620 | $0.001455 | $0.001584 | $648,527 | $0 |
| 2019-10-15 | $0.001583 | $0.001652 | $0.001583 | $0.001638 | $0 | $0 |
| 2019-10-16 | $0.001638 | $0.002652 | $0.001638 | $0.001689 | $16.36 | $0 |
| 2019-10-17 | $0.001689 | $0.001994 | $0.001472 | $0.001642 | $509,917 | $0 |
| 2019-10-18 | $0.001642 | $0.001688 | $0.001380 | $0.001501 | $408,953 | $0 |
| 2019-10-19 | $0.001500 | $0.001598 | $0.001323 | $0.001366 | $409,887 | $0 |
| 2019-10-20 | $0.001368 | $0.001863 | $0.001321 | $0.001666 | $371,185 | $0 |
| 2019-10-21 | $0.001666 | $0.001782 | $0.001353 | $0.001513 | $390,539 | $0 |
| 2019-10-22 | $0.001515 | $0.001611 | $0.001398 | $0.001426 | $414,635 | $0 |
| 2019-10-23 | $0.001426 | $0.001431 | $0.001159 | $0.001293 | $413,022 | $0 |
| 2019-10-24 | $0.001293 | $0.001310 | $0.001193 | $0.001208 | $383,736 | $0 |
| 2019-10-25 | $0.001208 | $0.001874 | $0.001206 | $0.001475 | $431,605 | $0 |
| 2019-10-26 | $0.001479 | $0.001782 | $0.001451 | $0.001779 | $604,866 | $0 |
| 2019-10-27 | $0.001779 | $0.001814 | $0.001608 | $0.001687 | $627,265 | $0 |
| 2019-10-28 | $0.001686 | $0.001938 | $0.001584 | $0.001584 | $466,155 | $0 |
| 2019-10-29 | $0.001824 | $0.002010 | $0.001498 | $0.001954 | $527,201 | $0 |
| 2019-10-30 | $0.001951 | $0.001965 | $0.001519 | $0.001614 | $404,988 | $0 |
| 2019-10-31 | $0.001611 | $0.002205 | $0.001587 | $0.001911 | $621,369 | $0 |